CNO Financial Group, Inc. (CNO)

Compare

41.98

+0.33

+(0.79%)

At close: April 1 at 4:00:02 PM EDT

41.98

0.00

(0.00%)

After hours: April 1 at 4:05:12 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	41.39	42.23	41.18	41.98	41.98	705,100
Mar 31, 2025	41.21	42.05	40.99	41.65	41.65	891,100
Mar 28, 2025	42.18	42.35	41.15	41.48	41.48	704,600
Mar 27, 2025	42.35	42.45	41.81	42.27	42.27	561,200
Mar 26, 2025	42.56	43.20	42.26	42.34	42.34	666,100
Mar 25, 2025	42.26	42.77	41.88	42.26	42.26	632,600
Mar 24, 2025	41.63	42.31	41.52	42.21	42.21	741,900
Mar 21, 2025	40.91	41.25	40.51	40.99	40.99	3,744,500
Mar 20, 2025	40.71	41.70	40.71	41.22	41.22	649,200
Mar 19, 2025	40.57	41.59	40.57	41.27	41.27	943,600
Mar 18, 2025	41.14	41.59	40.69	40.73	40.73	948,200
Mar 17, 2025	40.15	41.47	40.02	41.37	41.37	926,900
Mar 14, 2025	39.15	40.11	38.99	40.05	40.05	499,300
Mar 13, 2025	39.37	39.66	38.72	38.79	38.79	425,500
Mar 12, 2025	39.41	39.47	38.77	39.10	39.10	553,800
Mar 11, 2025	38.59	39.48	38.20	38.92	38.92	743,000
Mar 10, 2025	0.16 Dividend
Mar 10, 2025	38.66	39.14	38.22	38.61	38.61	677,600
Mar 7, 2025	39.44	39.93	38.68	39.62	39.46	612,900
Mar 6, 2025	40.39	40.52	39.62	39.70	39.54	607,100
Mar 5, 2025	40.19	41.06	40.00	40.74	40.58	857,300
Mar 4, 2025	41.21	41.33	39.71	40.16	40.00	763,300
Mar 3, 2025	41.79	42.41	41.40	41.72	41.55	770,500
Feb 28, 2025	41.41	41.78	41.03	41.69	41.52	768,100
Feb 27, 2025	41.07	41.71	41.06	41.27	41.10	615,300
Feb 26, 2025	40.11	41.00	40.05	40.86	40.69	681,300
Feb 25, 2025	40.50	40.72	40.05	40.24	40.08	677,400
Feb 24, 2025	40.07	40.45	39.84	40.14	39.98	682,800
Feb 21, 2025	41.00	41.00	39.65	39.79	39.63	602,200
Feb 20, 2025	41.19	41.37	40.27	40.61	40.45	552,200
Feb 19, 2025	41.53	41.80	41.20	41.50	41.33	587,900
Feb 18, 2025	41.46	41.81	41.25	41.69	41.52	738,900
Feb 14, 2025	41.53	42.02	41.38	41.42	41.25	837,600
Feb 13, 2025	41.33	41.60	40.78	41.50	41.33	707,500
Feb 12, 2025	40.87	41.08	40.44	40.59	40.43	560,500
Feb 11, 2025	41.10	41.48	40.93	40.99	40.82	694,900
Feb 10, 2025	41.00	41.47	40.72	41.16	40.99	707,400
Feb 7, 2025	40.29	41.54	39.56	41.08	40.91	864,000
Feb 6, 2025	40.20	40.26	39.52	40.02	39.86	579,500
Feb 5, 2025	39.50	40.08	39.41	40.06	39.90	645,800
Feb 4, 2025	39.25	39.96	39.25	39.39	39.23	484,100
Feb 3, 2025	39.14	39.70	38.99	39.40	39.24	603,800
Jan 31, 2025	39.94	40.55	39.82	39.94	39.78	553,400
Jan 30, 2025	40.34	40.63	39.97	40.14	39.98	492,000
Jan 29, 2025	39.44	40.45	39.44	39.92	39.76	347,600
Jan 28, 2025	39.14	40.31	39.14	39.79	39.63	361,600
Jan 27, 2025	39.00	39.53	38.94	39.40	39.24	410,500
Jan 24, 2025	38.71	39.12	38.69	38.86	38.70	444,500
Jan 23, 2025	38.95	39.22	38.76	38.84	38.68	503,600
Jan 22, 2025	39.19	39.24	38.82	39.07	38.91	444,900
Jan 21, 2025	38.91	39.38	38.86	39.28	39.12	394,900
Jan 17, 2025	38.78	39.00	38.71	38.78	38.62	356,800
Jan 16, 2025	38.22	38.69	38.19	38.57	38.41	442,400
Jan 15, 2025	38.56	38.62	38.17	38.28	38.13	400,600
Jan 14, 2025	36.70	37.65	36.68	37.61	37.46	510,300
Jan 13, 2025	35.74	36.57	35.71	36.51	36.36	530,300
Jan 10, 2025	36.44	36.44	35.69	35.99	35.84	451,400
Jan 8, 2025	36.93	37.23	36.42	37.13	36.98	544,100
Jan 7, 2025	37.33	37.48	36.80	37.03	36.88	611,400
Jan 6, 2025	37.52	37.94	37.19	37.27	37.12	429,500
Jan 3, 2025	37.22	37.64	36.97	37.55	37.40	431,900
Jan 2, 2025	37.44	37.47	36.84	37.14	36.99	436,600
Dec 31, 2024	37.37	37.60	37.18	37.21	37.06	443,900
Dec 30, 2024	36.93	37.47	36.69	37.17	37.02	424,200
Dec 27, 2024	37.24	37.79	36.96	37.29	37.14	349,600
Dec 26, 2024	37.10	37.76	37.06	37.67	37.52	299,200
Dec 24, 2024	36.89	37.16	36.85	37.13	36.98	360,600
Dec 23, 2024	36.41	37.01	36.40	36.97	36.82	425,600
Dec 20, 2024	35.84	36.97	35.69	36.78	36.63	1,833,600
Dec 19, 2024	36.25	36.54	35.86	36.02	35.87	652,000
Dec 18, 2024	37.68	37.68	35.53	35.76	35.62	900,600
Dec 17, 2024	37.73	38.02	37.31	37.52	37.37	957,900
Dec 16, 2024	38.02	38.32	37.81	38.28	38.13	654,700
Dec 13, 2024	38.25	38.43	37.95	38.03	37.88	444,500
Dec 12, 2024	38.46	38.77	37.87	38.10	37.95	576,500
Dec 11, 2024	38.22	38.43	37.88	38.22	38.07	916,800
Dec 10, 2024	0.16 Dividend
Dec 10, 2024	38.29	38.34	37.36	37.80	37.65	817,900
Dec 9, 2024	38.97	39.39	38.48	38.55	38.23	565,800
Dec 6, 2024	39.40	39.47	38.78	38.97	38.65	493,600
Dec 5, 2024	39.23	39.55	39.05	39.33	39.01	659,300
Dec 4, 2024	39.23	39.37	38.70	39.29	38.97	569,300
Dec 3, 2024	39.57	39.73	38.96	39.20	38.88	695,900
Dec 2, 2024	39.90	39.90	39.31	39.36	39.04	1,374,700
Nov 29, 2024	40.54	40.54	39.84	39.90	39.57	278,000
Nov 27, 2024	40.77	40.91	40.05	40.16	39.83	349,900
Nov 26, 2024	40.20	40.55	39.81	40.50	40.17	607,400
Nov 25, 2024	40.14	40.78	40.14	40.33	40.00	1,021,200
Nov 22, 2024	39.38	39.97	39.38	39.91	39.58	509,200
Nov 21, 2024	39.25	39.64	39.13	39.38	39.06	452,400
Nov 20, 2024	38.80	39.21	38.57	38.83	38.51	549,200
Nov 19, 2024	38.55	39.09	38.34	38.96	38.64	581,600
Nov 18, 2024	39.00	39.23	38.89	38.95	38.63	546,600
Nov 15, 2024	39.23	39.42	38.62	38.95	38.63	500,800
Nov 14, 2024	39.33	39.49	38.74	39.05	38.73	693,900
Nov 13, 2024	39.50	39.74	39.24	39.26	38.94	712,100
Nov 12, 2024	39.87	40.29	39.49	39.60	39.28	607,600
Nov 11, 2024	39.39	40.21	39.34	39.99	39.66	619,900
Nov 8, 2024	38.75	39.06	38.60	38.82	38.50	572,400
Nov 7, 2024	39.28	39.33	38.48	38.52	38.21	1,058,600
Nov 6, 2024	38.01	39.81	37.80	39.69	39.37	1,131,500
Nov 5, 2024	35.65	36.15	35.38	35.83	35.54	649,500
Nov 4, 2024	35.98	36.36	35.65	35.75	35.46	803,500
Nov 1, 2024	34.68	36.95	34.68	35.92	35.63	1,066,300
Oct 31, 2024	34.81	35.03	34.36	34.40	34.12	781,500
Oct 30, 2024	34.72	35.47	34.72	35.06	34.77	330,500
Oct 29, 2024	34.51	34.91	34.51	34.68	34.40	613,300
Oct 28, 2024	34.45	35.03	34.45	34.75	34.47	649,800
Oct 25, 2024	34.99	34.99	34.10	34.27	33.99	380,900
Oct 24, 2024	35.28	35.28	34.59	34.83	34.55	461,300
Oct 23, 2024	35.06	35.24	34.83	35.10	34.81	547,300
Oct 22, 2024	35.12	35.35	34.93	35.25	34.96	650,400
Oct 21, 2024	36.02	36.13	35.17	35.23	34.94	691,300
Oct 18, 2024	36.57	36.57	36.05	36.07	35.78	489,600
Oct 17, 2024	36.47	36.65	36.23	36.51	36.21	413,500
Oct 16, 2024	35.94	36.40	35.94	36.26	35.96	403,900
Oct 15, 2024	35.39	36.34	35.39	35.81	35.52	458,000
Oct 14, 2024	35.02	35.44	34.87	35.39	35.10	406,300
Oct 11, 2024	34.52	35.13	34.42	35.00	34.71	669,800
Oct 10, 2024	34.66	34.66	34.05	34.24	33.96	836,400
Oct 9, 2024	33.91	34.60	33.91	34.35	34.07	821,300
Oct 8, 2024	34.24	34.24	33.97	34.14	33.86	854,600
Oct 7, 2024	34.79	34.80	33.85	34.00	33.72	660,700
Oct 4, 2024	34.99	35.19	34.87	34.97	34.68	519,400
Oct 3, 2024	34.39	34.67	34.19	34.40	34.12	438,400
Oct 2, 2024	34.30	34.72	34.07	34.63	34.35	451,300
Oct 1, 2024	34.72	34.93	34.21	34.36	34.08	498,400
Sep 30, 2024	34.19	35.11	33.92	35.10	34.81	751,500
Sep 27, 2024	34.61	34.78	34.12	34.26	33.98	809,500
Sep 26, 2024	34.74	34.91	34.45	34.46	34.18	528,400
Sep 25, 2024	34.75	34.75	34.41	34.52	34.24	756,300
Sep 24, 2024	34.97	35.15	34.60	34.67	34.39	575,500
Sep 23, 2024	35.31	35.63	35.08	35.13	34.84	888,400
Sep 20, 2024	35.19	35.56	35.17	35.35	35.06	2,583,100
Sep 19, 2024	35.25	35.54	34.92	35.42	35.13	1,623,800
Sep 18, 2024	34.42	35.20	34.42	34.79	34.51	646,200
Sep 17, 2024	34.22	34.82	34.00	34.50	34.22	581,700
Sep 16, 2024	33.34	33.99	33.28	33.96	33.68	785,300
Sep 13, 2024	32.98	33.21	32.87	33.05	32.78	457,100
Sep 12, 2024	32.36	32.69	32.12	32.65	32.38	741,700
Sep 11, 2024	32.15	32.17	31.40	32.11	31.85	896,100
Sep 10, 2024	0.16 Dividend
Sep 10, 2024	32.46	32.67	32.11	32.43	32.16	921,300
Sep 9, 2024	33.01	33.09	32.51	32.61	32.18	932,400
Sep 6, 2024	34.09	34.44	32.90	32.93	32.50	674,400
Sep 5, 2024	34.70	34.70	33.77	34.25	33.80	638,600
Sep 4, 2024	34.64	35.03	34.27	34.48	34.03	544,100
Sep 3, 2024	34.67	35.19	34.46	34.55	34.10	1,044,100
Aug 30, 2024	34.73	35.01	34.50	34.92	34.46	1,558,300
Aug 29, 2024	34.55	34.85	34.22	34.64	34.19	502,900
Aug 28, 2024	33.70	34.49	33.64	34.38	33.93	602,500
Aug 27, 2024	33.88	33.98	33.66	33.85	33.41	429,500
Aug 26, 2024	34.02	34.33	33.76	33.84	33.40	695,000
Aug 23, 2024	33.08	33.92	33.02	33.87	33.43	706,100
Aug 22, 2024	32.63	32.92	32.50	32.79	32.36	419,100
Aug 21, 2024	32.60	32.76	32.34	32.60	32.17	526,200
Aug 20, 2024	33.05	33.05	32.41	32.55	32.13	574,700
Aug 19, 2024	33.07	33.39	32.98	33.18	32.75	458,700
Aug 16, 2024	32.50	33.17	32.50	33.13	32.70	559,800
Aug 15, 2024	32.77	32.91	32.45	32.50	32.08	576,800
Aug 14, 2024	31.62	32.17	31.59	32.08	31.66	669,800
Aug 13, 2024	31.53	31.68	31.18	31.49	31.08	493,000
Aug 12, 2024	31.77	31.87	31.30	31.44	31.03	582,300
Aug 9, 2024	31.50	31.83	31.48	31.67	31.26	490,300
Aug 8, 2024	31.29	31.57	31.16	31.51	31.10	1,184,400
Aug 7, 2024	31.63	31.82	30.99	31.15	30.74	1,089,600
Aug 6, 2024	31.65	31.87	31.22	31.27	30.86	1,581,000
Aug 5, 2024	31.50	31.65	30.48	31.64	31.23	782,800
Aug 2, 2024	33.07	33.33	32.02	32.44	32.02	1,184,200
Aug 1, 2024	34.93	35.45	33.39	33.79	33.35	1,384,800
Jul 31, 2024	34.28	35.23	33.99	34.86	34.41	1,045,600
Jul 30, 2024	32.00	34.69	31.76	34.32	33.87	1,374,000
Jul 29, 2024	31.20	31.30	30.97	31.00	30.60	686,800
Jul 26, 2024	30.96	31.27	30.92	31.17	30.76	463,200
Jul 25, 2024	30.54	31.25	30.44	30.75	30.35	720,500
Jul 24, 2024	30.68	31.07	30.32	30.33	29.93	578,900
Jul 23, 2024	30.31	30.95	30.31	30.77	30.37	699,800
Jul 22, 2024	29.87	30.46	29.73	30.44	30.04	645,500
Jul 19, 2024	29.82	29.86	29.52	29.74	29.35	635,600
Jul 18, 2024	29.91	30.69	29.74	29.82	29.43	588,700
Jul 17, 2024	30.25	30.70	30.09	30.12	29.73	876,500
Jul 16, 2024	29.49	30.33	29.49	30.29	29.90	913,000
Jul 15, 2024	29.28	29.73	29.28	29.39	29.01	793,700
Jul 12, 2024	29.00	29.28	28.96	29.08	28.70	726,200
Jul 11, 2024	28.50	29.00	28.41	28.88	28.50	739,700
Jul 10, 2024	28.09	28.35	28.01	28.23	27.86	520,100
Jul 9, 2024	27.72	28.24	27.72	27.95	27.59	701,600
Jul 8, 2024	27.89	28.19	27.74	27.75	27.39	747,300
Jul 5, 2024	27.78	27.89	27.60	27.71	27.35	400,200
Jul 3, 2024	28.13	28.35	27.87	27.88	27.52	278,200
Jul 2, 2024	27.64	28.18	27.62	28.13	27.76	478,100
Jul 1, 2024	27.91	28.06	27.50	27.72	27.36	821,900
Jun 28, 2024	27.85	28.04	27.53	27.72	27.36	1,486,400
Jun 27, 2024	27.44	27.57	27.34	27.56	27.20	362,600
Jun 26, 2024	27.50	27.50	27.24	27.41	27.05	535,100
Jun 25, 2024	27.98	28.14	27.63	27.66	27.30	490,500
Jun 24, 2024	27.76	28.36	27.70	28.13	27.76	652,900
Jun 21, 2024	27.25	27.60	27.25	27.56	27.20	1,214,300
Jun 20, 2024	27.06	27.52	27.06	27.43	27.07	675,800
Jun 18, 2024	27.26	27.55	27.15	27.18	26.83	698,500
Jun 17, 2024	26.59	27.28	26.59	27.26	26.90	510,500
Jun 14, 2024	26.49	26.62	26.36	26.59	26.24	1,213,600
Jun 13, 2024	27.17	27.17	26.66	26.84	26.49	714,400
Jun 12, 2024	27.27	27.61	27.15	27.28	26.92	1,057,300
Jun 11, 2024	27.06	27.06	26.58	26.77	26.42	948,600
Jun 10, 2024	0.16 Dividend
Jun 10, 2024	27.24	27.25	26.98	27.18	26.83	676,400
Jun 7, 2024	27.81	28.03	27.59	27.61	27.09	648,900
Jun 6, 2024	28.14	28.39	27.80	27.87	27.35	1,077,000
Jun 5, 2024	28.33	28.37	28.03	28.19	27.66	636,500
Jun 4, 2024	28.39	28.63	28.18	28.26	27.73	1,272,900
Jun 3, 2024	28.85	28.85	28.54	28.58	28.04	632,200
May 31, 2024	28.17	28.71	28.07	28.69	28.15	1,152,200
May 30, 2024	27.74	28.17	27.62	28.09	27.56	589,900
May 29, 2024	27.56	27.77	27.33	27.61	27.09	945,700
May 28, 2024	28.34	28.49	27.94	28.06	27.53	604,200
May 24, 2024	28.23	28.47	28.21	28.42	27.89	462,200
May 23, 2024	28.47	28.52	28.02	28.08	27.55	595,200
May 22, 2024	28.55	28.77	28.44	28.51	27.98	580,500
May 21, 2024	28.40	28.78	28.40	28.62	28.08	462,800
May 20, 2024	28.83	29.09	28.43	28.45	27.92	696,000
May 17, 2024	28.92	29.00	28.82	28.90	28.36	647,000
May 16, 2024	28.57	28.89	28.54	28.81	28.27	447,500
May 15, 2024	28.40	28.50	28.29	28.41	27.88	486,400
May 14, 2024	28.33	28.51	28.17	28.28	27.75	513,600
May 13, 2024	28.40	28.63	28.13	28.15	27.62	665,400
May 10, 2024	28.29	28.44	28.09	28.26	27.73	502,700
May 9, 2024	27.64	28.35	27.64	28.19	27.66	664,700
May 8, 2024	27.43	27.70	27.39	27.64	27.12	793,500
May 7, 2024	27.70	27.95	27.58	27.61	27.09	953,400
May 6, 2024	27.55	27.94	27.45	27.70	27.18	781,400
May 3, 2024	27.38	27.52	26.87	27.11	26.60	579,100
May 2, 2024	26.97	27.47	26.65	27.17	26.66	773,000
May 1, 2024	26.29	27.12	26.29	26.71	26.21	751,800
Apr 30, 2024	26.15	27.03	25.75	26.33	25.84	1,103,200
Apr 29, 2024	26.52	27.05	26.52	26.89	26.39	1,070,500
Apr 26, 2024	26.38	26.46	26.20	26.40	25.90	550,700
Apr 25, 2024	26.71	26.73	26.35	26.45	25.95	492,300
Apr 24, 2024	26.43	26.92	26.35	26.89	26.39	663,100
Apr 23, 2024	26.44	26.68	26.35	26.61	26.11	900,900
Apr 22, 2024	26.36	26.66	26.18	26.43	25.93	669,600
Apr 19, 2024	25.79	26.20	25.73	26.19	25.70	830,100
Apr 18, 2024	25.28	25.77	25.28	25.69	25.21	1,218,400
Apr 17, 2024	25.69	25.73	25.08	25.12	24.65	738,100
Apr 16, 2024	25.44	25.66	25.20	25.61	25.13	1,366,300
Apr 15, 2024	25.61	25.78	25.13	25.21	24.74	587,800
Apr 12, 2024	25.12	25.51	25.12	25.42	24.94	702,900
Apr 11, 2024	26.01	26.01	24.92	25.16	24.69	1,574,100
Apr 10, 2024	26.24	26.35	25.80	26.05	25.56	632,700
Apr 9, 2024	27.10	27.15	26.52	26.74	26.24	447,700
Apr 8, 2024	26.93	27.25	26.78	27.08	26.57	608,600
Apr 5, 2024	26.67	26.92	26.60	26.84	26.34	655,900
Apr 4, 2024	27.22	27.38	26.64	26.76	26.26	593,000
Apr 3, 2024	26.86	27.22	26.84	26.93	26.42	534,300
Apr 2, 2024	27.12	27.23	26.86	26.91	26.41	668,700

MET-PA MetLife, Inc.

23.71

-0.25%

BHFAN Brighthouse Financial, Inc.

15.70

-0.25%

LNC-PD Lincoln National Corporation

26.67

+0.26%

GNW Genworth Financial, Inc.

7.25

+2.26%

BHFAO Brighthouse Financial, Inc.

19.99

+0.10%

BHFAM Brighthouse Financial, Inc.

14.01

+1.01%

UNM Unum Group

82.00

+0.66%

PUK Prudential plc

21.57

+0.33%

BHF Brighthouse Financial, Inc.

58.17

+0.31%

ANG-PB American National Group Inc.

25.06

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CNO Financial Group, Inc. (CNO)

Related Tickers